CTCP Đầu tư và Xây dựng Bình Dương ACC (acc)

12.60
-0.25
(-1.95%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		0 0% 224,800 -100 0
12.35
13.15
12.60
2 tháng
(2026-04-13) 		0.45 3.63% 1,294,100 -100 0
12.35
13.20
12.60
3 tháng
(2026-03-16) 		0.35 2.80% 3,780,900 -100 0
12.35
13.40
12.60
6 tháng
(2025-12-15) 		-1.15 -8.21% 5,637,100 -100 0
12.30
14
12.60
12 tháng
(2025-06-17) 		-1.55 -10.76% 10,243,600 -208,000 -0.2
12.30
14.40
12.60
24 tháng
(2024-06-24) 		-1 -7.22% 37,256,200 -311,053 -1.6
12.30
15
12.60
36 tháng
(2023-06-28) 		-0.85 -6.20% 46,583,300 -424,516 -3.1
10.75
15
12.60
60 tháng
(2021-07-08) 		6.35 97.78% 109,180,000 -3,402,167 -83.9
5.91
24.83
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2022
19.89
 199,700 18.60 19.89 19.89 2,700 2,000 0.0
06/01/2022: Quyền mua cổ phiếu: 10/25 Giá: 10 (Volume + 250%, Ratio=2.50)
06/01/2022
18.60
 203,300 17.41 18.60 18.60 0 100 -0.0
05/01/2022
17.41
 510,200 16.28 17.41 16.36 9,200 700 0.3
04/01/2022
16.28
 366,600 15.23 16.28 15.61 6,400 3,300 0.1
31/12/2021
15.23
 386,100 14.25 15.23 14.36 44,100 800 1.5
30/12/2021
14.25
 306,800 13.33 14.25 14.05 3,500 3,200 0.0
29/12/2021
13.33
 34,000 12.46 13.33 13.33 3,000 400 0.1
28/12/2021
12.46
 324,900 11.66 12.46 11.68 1,000 5,100 -0.1
27/12/2021
11.66
 46,900 11.64 11.73 11.64 100 0 0.0
24/12/2021
11.64
 54,600 11.59 11.64 11.33 300 1,600 -0.0
23/12/2021
11.59
 79,400 11.57 11.59 11.06 1,000 1,400 -0.0
22/12/2021
11.57
 67,800 11.68 11.75 11.24 500 800 -0.0
21/12/2021
11.68
 43,800 11.71 11.71 11.37 2,100 100 0.1
20/12/2021
11.71
 23,300 11.59 11.71 11.59 300 0 0.0
17/12/2021
11.59
 86,300 11.53 11.79 11.33 1,500 400 0.0
16/12/2021
11.53
 67,000 11.55 11.55 11.15 0 200 -0.0
15/12/2021
11.55
 127,700 11.50 11.55 11.01 500 700 -0.0
14/12/2021
11.50
 66,800 11.53 11.57 11.01 1,400 2,300 -0.0
13/12/2021
11.53
 130,200 11.42 11.59 10.88 2,000 0 0.0
10/12/2021
11.42
 47,200 11.50 11.53 11.15 900 7,700 -0.2
09/12/2021
11.50
 75,000 11.30 11.50 11.17 2,000 100 0.0
08/12/2021
11.30
 45,200 11.30 11.37 11.15 0 5,400 -0.1
07/12/2021
11.30
 22,800 11.28 11.37 11.10 100 2,600 -0.1
06/12/2021
11.28
 88,700 11.37 11.37 10.92 800 1,100 -0.0
03/12/2021
11.37
 113,700 11.68 11.68 11.15 0 3,600 -0.1
02/12/2021
11.68
 43,800 11.73 11.77 11.57 0 1,300 -0.0
01/12/2021
11.73
 37,900 11.57 11.77 11.42 400 1,000 -0.0
30/11/2021
11.57
 113,000 11.59 11.97 11.50 5,200 1,700 0.1
29/11/2021
11.59
 121,400 11.19 11.64 10.92 2,200 900 0.0
26/11/2021
11.19
 85,100 11.46 11.55 11.15 0 27,700 -0.7
25/11/2021
11.46
 108,900 11.15 11.59 11.08 0 0 0
24/11/2021
11.15
 220,300 10.92 11.15 10.79 2,000 0 0.0
23/11/2021
10.92
 135,300 10.66 10.92 10.48 0 39,100 -0.9
22/11/2021
10.66
 96,300 10.75 10.75 10.48 0 0 0
19/11/2021
10.75
 161,000 10.92 11.19 10.52 200 10,100 -0.2
18/11/2021
10.92
 175,900 10.70 11.30 10.55 2,200 700 0.0
17/11/2021
10.70
 224,500 10.72 10.75 10.52 500 156,400 -3.7
16/11/2021
10.72
 111,200 10.75 10.88 10.61 1,800 24,000 -0.5
15/11/2021
10.75
 366,500 10.30 10.79 10.32 3,700 149,000 -3.4
12/11/2021
10.30
 87,600 10.43 10.50 10.17 5,500 49,600 -1.0
11/11/2021
10.43
 185,300 10.19 10.52 10.12 21,200 89,500 -1.6
10/11/2021
10.19
 201,700 10.37 10.37 10.08 0 69,700 -1.6
09/11/2021
10.37
 227,000 10.70 10.70 10.19 0 36,400 -0.8
08/11/2021
10.70
 211,800 11.13 11.15 10.48 6,800 900 0.1
05/11/2021
11.13
 85,500 11.33 11.33 10.90 10,700 0 0.3
04/11/2021
11.33
 171,500 10.95 11.33 10.92 4,100 500 0
03/11/2021
10.95
 331,700 10.23 10.95 10.70 9,700 3,000 0.2
02/11/2021
10.23
 101,800 10.03 10.26 10.06 0 0 0
01/11/2021
10.03
 139,900 9.85 10.03 9.63 5,000 4,500 0.0
29/10/2021
9.85
 90,000 9.59 9.90 9.59 5,000 0 0.1
28/10/2021
9.59
 149,000 9.10 9.68 9.27 2,000 0 0.0
27/10/2021
9.10
 113,400 8.52 9.10 8.70 2,500 1,500 0.0
26/10/2021
8.52
 34,600 8.41 8.61 8.41 1,200 0 0.0
25/10/2021
8.41
 52,500 8.63 8.63 8.38 0 0 0
22/10/2021
8.63
 64,700 8.56 8.63 8.41 3,500 0 0.1
21/10/2021
8.56
 76,300 8.36 8.61 8.27 0 2,500 -0.0
20/10/2021
8.36
 135,900 8.20 8.38 8.09 0 0 0
19/10/2021
8.20
 45,600 8.16 8.20 7.98 700 0 0.0
18/10/2021
8.16
 67,600 8.12 8.18 8.14 4,100 0 0.1
15/10/2021
8.12
 95,100 8.07 8.12 7.98 2,100 21,500 -0.4
14/10/2021
8.07
 50,900 8.12 8.20 8.03 0 0 0
13/10/2021
8.12
 149,200 7.85 8.12 7.80 0 21,300 -0.4
12/10/2021
7.85
 50,800 7.85 7.85 7.67 0 0 0
11/10/2021
7.85
 83,400 7.87 7.89 7.76 0 0 0
08/10/2021
7.87
 93,700 7.87 8.00 7.80 500 2,300 -0.0
07/10/2021
7.87
 65,900 7.87 7.89 7.71 0 0 0
06/10/2021
7.87
 99,800 7.83 7.87 7.63 1,700 0 0.0
05/10/2021
7.83
 99,100 7.71 7.94 7.63 700 0 0.0
04/10/2021
7.71
 115,000 7.74 7.78 7.58 0 0 0
01/10/2021
7.74
 168,100 7.40 7.78 7.38 0 0 0
30/09/2021
7.40
 30,600 7.40 7.49 7.36 500 0 0.0
29/09/2021
7.40
 54,000 7.25 7.58 7.13 1,000 0 0.0
28/09/2021
7.25
 35,800 7.09 7.29 6.96 0 600 -0.0
27/09/2021
7.09
 81,100 7.36 7.36 7.00 5,000 0 0.1
24/09/2021
7.36
 62,600 7.54 7.54 7.27 4,300 0 0.1
23/09/2021
7.54
 151,000 7.83 7.85 7.54 15,000 0 0.3
22/09/2021
7.83
 233,800 7.54 7.91 7.58 0 2,000 -0.0
21/09/2021
7.54
 157,600 7.20 7.54 7.20 600 8,400 -0.1
20/09/2021
7.20
 191,900 7.00 7.47 6.91 0 1,000 -0.0
17/09/2021
7.00
 35,300 6.96 7.02 6.91 0 0 0
16/09/2021
6.96
 42,800 6.96 7.11 6.78 0 0 0
15/09/2021
6.96
 37,000 6.73 6.96 6.73 0 0 0
14/09/2021
6.73
 62,400 6.82 6.84 6.71 300 0 0.0
13/09/2021
6.82
 40,200 6.82 6.89 6.82 0 2,000 -0.0
10/09/2021
6.82
 30,300 6.84 6.87 6.80 0 0 0
09/09/2021
6.84
 40,800 6.78 7.02 6.73 0 0 0
08/09/2021
6.78
 35,400 6.87 6.87 6.73 0 5,500 -0.1
07/09/2021
6.87
 92,800 7.11 7.11 6.82 2,000 0 0.0
06/09/2021
7.11
 102,700 6.87 7.13 6.91 0 4,100 -0.1
01/09/2021: Cổ tức tiền mặt tỉ lệ: 5%
01/09/2021
6.87
 39,700 6.78 6.91 6.80 0 700 -0.0
31/08/2021
6.78
 126,700 6.71 6.91 6.71 0 0 0
30/08/2021
6.71
 84,300 6.45 6.71 6.52 0 0 0
27/08/2021
6.45
 16,100 6.50 6.52 6.41 0 0 0
26/08/2021
6.50
 13,500 6.50 6.61 6.50 0 0 0
25/08/2021
6.50
 51,800 6.50 6.50 6.35 19,000 100 0.3
24/08/2021
6.50
 36,400 6.52 6.56 6.35 18,500 0 0.3
23/08/2021
6.52
 49,900 6.61 6.61 6.39 3,100 0 0.0
20/08/2021
6.61
 91,900 6.71 6.73 6.56 0 0 0
19/08/2021
6.71
 50,200 6.73 6.78 6.65 0 0 0
18/08/2021
6.73
 73,400 6.65 6.76 6.69 2,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |